纳芯微
sh688052 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
194.80
涨跌幅
-2.82%
成交量
1,508,500 股
成交额
297,926,624 元
换手率
1.05%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 198.68 | 194.80 | 202.51 | 194.04 | -2.82% | 1,508,500 | 297,926,624 | 1.05 |
| 2026-10-13 | 198.01 | 200.46 | 201.99 | 186.60 | +0.08% | 2,608,500 | 505,936,256 | 1.82 |
| 2026-10-12 | 206.60 | 200.30 | 208.72 | 199.36 | -3.13% | 1,785,900 | 361,922,432 | 1.25 |
| 2026-10-09 | 209.91 | 206.77 | 210.49 | 199.03 | -1.43% | 3,127,000 | 638,142,336 | 2.18 |
| 2026-10-08 | 235.00 | 209.77 | 235.00 | 206.82 | -11.23% | 3,870,100 | 843,041,152 | 2.70 |
| 2026-09-30 | 241.59 | 236.32 | 244.48 | 235.35 | -1.68% | 1,280,600 | 305,851,200 | 0.89 |
| 2026-09-29 | 249.59 | 240.36 | 249.69 | 236.41 | -2.35% | 1,700,300 | 410,696,448 | 1.19 |
| 2026-09-28 | 250.76 | 246.15 | 254.68 | 242.00 | -2.71% | 2,961,800 | 731,358,464 | 2.07 |
| 2026-09-24 | 255.42 | 253.01 | 259.88 | 248.17 | -0.50% | 2,240,200 | 567,558,336 | 1.56 |
| 2026-09-23 | 258.44 | 254.29 | 258.44 | 252.30 | -0.47% | 1,493,000 | 380,860,448 | 1.04 |
| 2026-09-22 | 255.00 | 255.50 | 263.00 | 252.80 | +1.35% | 2,147,400 | 553,038,080 | 1.50 |
| 2026-09-21 | 252.72 | 252.10 | 255.22 | 248.00 | +0.65% | 2,042,500 | 513,918,688 | 1.42 |
| 2026-09-18 | 241.00 | 250.47 | 258.30 | 238.00 | +5.15% | 3,635,200 | 908,563,776 | 2.53 |
| 2026-09-17 | 235.20 | 238.20 | 243.33 | 234.95 | +1.21% | 1,927,000 | 461,153,248 | 1.34 |
| 2026-09-16 | 228.18 | 235.35 | 236.50 | 226.00 | +3.14% | 2,156,100 | 501,193,088 | 1.50 |
| 2026-09-15 | 226.46 | 228.18 | 232.56 | 226.21 | -0.24% | 1,316,600 | 301,059,200 | 0.92 |
| 2026-09-14 | 225.96 | 228.72 | 230.00 | 219.15 | +1.65% | 1,821,200 | 412,868,064 | 1.27 |
| 2026-09-11 | 227.00 | 225.00 | 227.34 | 217.87 | -1.83% | 2,400,600 | 533,336,096 | 1.67 |
| 2026-09-10 | 232.00 | 229.20 | 235.00 | 226.03 | -2.06% | 2,603,800 | 598,436,352 | 1.82 |
| 2026-09-09 | 242.00 | 234.01 | 249.90 | 232.77 | -2.10% | 2,288,700 | 550,634,688 | 1.60 |
| 2026-09-08 | 241.29 | 239.03 | 246.98 | 237.03 | -1.48% | 1,952,000 | 472,661,856 | 1.36 |
| 2026-09-07 | 240.31 | 242.61 | 247.32 | 238.00 | +1.09% | 2,425,700 | 587,163,072 | 1.69 |
| 2026-09-04 | 249.78 | 240.00 | 254.50 | 238.25 | -3.07% | 2,144,600 | 526,692,192 | 1.50 |
| 2026-09-03 | 244.21 | 247.61 | 249.35 | 241.82 | +2.18% | 1,858,800 | 456,283,648 | 1.30 |
| 2026-09-02 | 243.38 | 242.32 | 247.57 | 240.50 | -2.21% | 1,949,100 | 473,795,584 | 1.36 |
| 2026-09-01 | 251.82 | 247.79 | 256.00 | 245.82 | -2.28% | 2,248,200 | 561,152,000 | 1.57 |
| 2026-08-31 | 246.61 | 253.56 | 255.55 | 244.32 | +0.05% | 2,740,500 | 685,568,256 | 1.91 |
| 2026-08-28 | 246.97 | 253.44 | 268.88 | 246.62 | +1.19% | 4,176,200 | 1,085,057,408 | 2.91 |
| 2026-08-27 | 233.90 | 250.46 | 251.68 | 233.33 | +6.98% | 2,881,800 | 703,627,008 | 2.01 |
| 2026-08-26 | 235.80 | 234.12 | 240.75 | 233.08 | -0.45% | 2,459,800 | 581,535,936 | 1.72 |
需要全历史数据与程序化访问？
查看 纳芯微 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688052 获取全部历史日线。